stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250115,185900,19496243425,3700,3700,3700,3700,30684
20250115,185800,19496243425,3700,3700,3700,3700,0
20250115,185700,19496243425,3700,3700,3700,3700,0
20250115,185600,19496243425,3700,3700,3700,3700,0
20250115,185500,19496243425,3700,3700,3700,3700,0
20250115,185400,19496243425,3700,3700,3700,3700,0
20250115,185300,19496243425,3700,3700,3700,3700,0
20250115,185200,19496243425,3700,3700,3700,3700,0
20250115,185100,19496243425,3700,3700,3700,3700,0
20250115,185000,19496243425,3700,3700,3700,3700,0
20250115,184900,19496243425,3700,3700,3700,3700,0
20250115,184800,19496243425,3700,3700,3700,3700,0
20250115,184700,19496243425,3700,3700,3700,3700,0
20250115,184600,19496243425,3700,3700,3700,3700,0
20250115,184500,19496243425,3700,3700,3700,3700,0
20250115,184400,19496243425,3700,3700,3700,3700,0
20250115,184300,19496243425,3700,3700,3700,3700,0
20250115,184200,19496243425,3700,3700,3700,3700,0
20250115,184100,19496243425,3700,3700,3700,3700,0
20250115,184000,19496243425,3700,3700,3700,3700,0
20250115,183900,19496243425,3700,3700,3700,3700,0
20250115,183800,19496243425,3700,3700,3700,3700,0
20250115,183700,19496243425,3700,3700,3700,3700,0
20250115,183600,19496243425,3700,3700,3700,3700,0
20250115,183500,19496243425,3700,3700,3700,3700,0
20250115,183400,19496243425,3700,3700,3700,3700,0
20250115,183300,19496243425,3700,3700,3700,3700,0
20250115,183200,19496243425,3700,3700,3700,3700,0
20250115,183100,19496243425,3700,3700,3700,3700,0
20250115,183000,19496243425,3700,3700,3700,3700,0
20250115,182900,19496243425,3700,3700,3700,3700,30684
20250115,182800,19496243425,3700,3700,3700,3700,0
20250115,182700,19496243425,3700,3700,3700,3700,0
20250115,182600,19496243425,3700,3700,3700,3700,0
20250115,182500,19496243425,3700,3700,3700,3700,0
20250115,182400,19496243425,3700,3700,3700,3700,0
20250115,182300,19496243425,3700,3700,3700,3700,0
20250115,182200,19496243425,3700,3700,3700,3700,0
20250115,182100,19496243425,3700,3700,3700,3700,0
20250115,182000,19496243425,3700,3700,3700,3700,0
20250115,181900,19496243425,3700,3700,3700,3700,0
20250115,181800,19496243425,3700,3700,3700,3700,0
20250115,181700,19496243425,3700,3700,3700,3700,0
20250115,181600,19496243425,3700,3700,3700,3700,0
20250115,181500,19496243425,3700,3700,3700,3700,0
20250115,181400,19496243425,3700,3700,3700,3700,0
20250115,181300,19496243425,3700,3700,3700,3700,0
20250115,181200,19496243425,3700,3700,3700,3700,0
20250115,181100,19496243425,3700,3700,3700,3700,0
20250115,181000,19496243425,3700,3700,3700,3700,0
20250115,180900,19496243425,3700,3700,3700,3700,0
20250115,180800,19496243425,3700,3700,3700,3700,0
20250115,180700,19496243425,3700,3700,3700,3700,0
20250115,180600,19496243425,3700,3700,3700,3700,0
20250115,180500,19496243425,3700,3700,3700,3700,0
20250115,180400,19496243425,3700,3700,3700,3700,0
20250115,180300,19496243425,3700,3700,3700,3700,0
20250115,180200,19496243425,3700,3700,3700,3700,0
20250115,180100,19496243425,3700,3700,3700,3700,0
20250115,180000,19496243425,3700,3700,3700,3700,0
20250115,175900,19496243425,3700,3700,3700,3700,30684
20250115,175800,19496243425,3700,3700,3700,3700,0
20250115,175700,19496243425,3700,3700,3700,3700,0
20250115,175600,19496243425,3700,3700,3700,3700,0
20250115,175500,19496243425,3700,3700,3700,3700,0
20250115,175400,19496243425,3700,3700,3700,3700,0
20250115,175300,19496243425,3700,3700,3700,3700,0
20250115,175200,19496243425,3700,3700,3700,3700,0
20250115,175100,19496243425,3700,3700,3700,3700,0
20250115,175000,19496243425,3700,3700,3700,3700,0
20250115,174900,19496243425,3700,3700,3700,3700,0
20250115,174800,19496243425,3700,3700,3700,3700,0
20250115,174700,19496243425,3700,3700,3700,3700,0
20250115,174600,19496243425,3700,3700,3700,3700,0
20250115,174500,19496243425,3700,3700,3700,3700,0
20250115,174400,19496243425,3700,3700,3700,3700,0
20250115,174300,19496243425,3700,3700,3700,3700,0
20250115,174200,19496243425,3700,3700,3700,3700,0
20250115,174100,19496243425,3700,3700,3700,3700,0
20250115,174000,19496243425,3700,3700,3700,3700,0
20250115,173900,19496243425,3700,3700,3700,3700,0
20250115,173800,19496243425,3700,3700,3700,3700,0
20250115,173700,19496243425,3700,3700,3700,3700,0
20250115,173600,19496243425,3700,3700,3700,3700,0
20250115,173500,19496243425,3700,3700,3700,3700,0
20250115,173400,19496243425,3700,3700,3700,3700,0
20250115,173300,19496243425,3700,3700,3700,3700,0
20250115,173200,19496243425,3700,3700,3700,3700,0
20250115,173100,19496243425,3700,3700,3700,3700,0
20250115,173000,19496243425,3700,3700,3700,3700,0
20250115,172900,19496243425,3700,3700,3700,3700,30684
20250115,172800,19496243425,3700,3700,3700,3700,0
20250115,172700,19496243425,3700,3700,3700,3700,0
20250115,172600,19496243425,3700,3700,3700,3700,0
20250115,172500,19496243425,3700,3700,3700,3700,0
20250115,172400,19496243425,3700,3700,3700,3700,0
20250115,172300,19496243425,3700,3700,3700,3700,0
20250115,172200,19496243425,3700,3700,3700,3700,0
20250115,172100,19496243425,3700,3700,3700,3700,0
20250115,172000,19496243425,3700,3700,3700,3700,0
20250115,171900,19496243425,3700,3700,3700,3700,0
20250115,171800,19496243425,3700,3700,3700,3700,0
20250115,171700,19496243425,3700,3700,3700,3700,0
20250115,171600,19496243425,3700,3700,3700,3700,0
20250115,171500,19496243425,3700,3700,3700,3700,0
20250115,171400,19496243425,3700,3700,3700,3700,0
20250115,171300,19496243425,3700,3700,3700,3700,0
20250115,171200,19496243425,3700,3700,3700,3700,0
20250115,171100,19496243425,3700,3700,3700,3700,0
20250115,171000,19496243425,3700,3700,3700,3700,0
20250115,170900,19496243425,3700,3700,3700,3700,0
20250115,170800,19496243425,3700,3700,3700,3700,0
20250115,170700,19496243425,3700,3700,3700,3700,0
20250115,170600,19496243425,3700,3700,3700,3700,0
20250115,170500,19496243425,3700,3700,3700,3700,0
20250115,170400,19496243425,3700,3700,3700,3700,0
20250115,170300,19496243425,3700,3700,3700,3700,0
20250115,170200,19496243425,3700,3700,3700,3700,0
20250115,170100,19496243425,3700,3700,3700,3700,0
20250115,170000,19496243425,3700,3700,3700,3700,0
20250115,165900,19496243425,3700,3700,3700,3700,30684
20250115,165800,19496243425,3700,3700,3700,3700,0
20250115,165700,19496243425,3700,3700,3700,3700,0
20250115,165600,19496243425,3700,3700,3700,3700,0
20250115,165500,19496243425,3700,3700,3700,3700,0
20250115,165400,19496243425,3700,3700,3700,3700,0
20250115,165300,19496243425,3700,3700,3700,3700,0
20250115,165200,19496243425,3700,3700,3700,3700,0
20250115,165100,19496243425,3700,3700,3700,3700,0
20250115,165000,19496243425,3700,3700,3700,3700,0
20250115,164900,19496243425,3700,3700,3700,3700,0
20250115,164800,19496243425,3700,3700,3700,3700,0
20250115,164700,19496243425,3700,3700,3700,3700,0
20250115,164600,19496243425,3700,3700,3700,3700,0
20250115,164500,19496243425,3700,3700,3700,3700,0
20250115,164400,19496243425,3700,3700,3700,3700,0
20250115,164300,19496243425,3700,3700,3700,3700,0
20250115,164200,19496243425,3700,3700,3700,3700,0
20250115,164100,19496243425,3700,3700,3700,3700,0
20250115,164000,19496243425,3700,3700,3700,3700,0
20250115,163900,19496243425,3700,3700,3700,3700,0
20250115,163800,19496243425,3700,3700,3700,3700,0
20250115,163700,19496243425,3700,3700,3700,3700,0
20250115,163600,19496243425,3700,3700,3700,3700,0
20250115,163500,19496243425,3700,3700,3700,3700,0
20250115,163400,19496243425,3700,3700,3700,3700,0
20250115,163300,19496243425,3700,3700,3700,3700,0
20250115,163200,19496243425,3700,3700,3700,3700,0
20250115,163100,19496243425,3700,3700,3700,3700,0
20250115,163000,19496243425,3700,3700,3700,3700,0
20250115,162900,19496243425,3700,3700,3700,3700,30684
20250115,162800,19496243425,3700,3700,3700,3700,0
20250115,162700,19496243425,3700,3700,3700,3700,0
20250115,162600,19496243425,3700,3700,3700,3700,0
20250115,162500,19496243425,3700,3700,3700,3700,0
20250115,162400,19496243425,3700,3700,3700,3700,0
20250115,162300,19496243425,3700,3700,3700,3700,0
20250115,162200,19496243425,3700,3700,3700,3700,0
20250115,162100,19496243425,3700,3700,3700,3700,0
20250115,162000,19496243425,3700,3700,3700,3700,0
20250115,161900,19496243425,3700,3700,3700,3700,0
20250115,161800,19496243425,3700,3700,3700,3700,0
20250115,161700,19496243425,3700,3700,3700,3700,0
20250115,161600,19496243425,3700,3700,3700,3700,0
20250115,161500,19496243425,3700,3700,3700,3700,0
20250115,161400,19496243425,3700,3700,3700,3700,0
20250115,161300,19496243425,3700,3700,3700,3700,0
20250115,161200,19496243425,3700,3700,3700,3700,0
20250115,161100,19496243425,3700,3700,3700,3700,0
20250115,161000,19496243425,3700,3700,3700,3700,0
20250115,160900,19496243425,3700,3700,3700,3700,0
20250115,160800,19496243425,3700,3700,3700,3700,0
20250115,160700,19496243425,3700,3700,3700,3700,0
20250115,160600,19496243425,3700,3700,3700,3700,0
20250115,160500,19496243425,3700,3700,3700,3700,0
20250115,160400,19496243425,3700,3700,3700,3700,0
20250115,160300,19496243425,3700,3700,3700,3700,0
20250115,160200,19496243425,3700,3700,3700,3700,0
20250115,160100,19496243425,3700,3700,3700,3700,0
20250115,160000,19496243425,3700,3700,3700,3700,0
20250115,155900,19496243425,3700,3700,3700,3700,30684
20250115,155800,19496243425,3700,3700,3700,3700,0
20250115,155700,19496243425,3700,3700,3700,3700,0
20250115,155600,19496243425,3700,3700,3700,3700,0
20250115,155500,19496243425,3700,3700,3700,3700,0
20250115,155400,19496243425,3700,3700,3700,3700,0
20250115,155300,19496243425,3700,3700,3700,3700,0
20250115,155200,19496243425,3700,3700,3700,3700,0
20250115,155100,19496243425,3700,3700,3700,3700,0
20250115,155000,19496243425,3700,3700,3700,3700,0
20250115,154900,19496243425,3700,3700,3700,3700,0
20250115,154800,19496243425,3700,3700,3700,3700,0
20250115,154700,19496243425,3700,3700,3700,3700,0
20250115,154600,19496243425,3700,3700,3700,3700,0
20250115,154500,19496243425,3700,3700,3700,3700,0
20250115,154400,19496243425,3700,3700,3700,3700,0
20250115,154300,19496243425,3700,3700,3700,3700,0
20250115,154200,19496243425,3700,3700,3700,3700,0
20250115,154100,19496243425,3700,3700,3700,3700,0
20250115,154000,19496243425,3700,3700,3700,3700,0
20250115,153900,19496243425,3700,3700,3700,3700,0
20250115,153800,19496243425,3700,3700,3700,3700,0
20250115,153700,19496243425,3700,3700,3700,3700,0
20250115,153600,19496243425,3700,3700,3700,3700,0
20250115,153500,19496243425,3700,3700,3700,3700,0
20250115,153400,19496243425,3700,3700,3700,3700,0
20250115,153300,19496243425,3700,3700,3700,3700,0
20250115,153200,19496243425,3700,3700,3700,3700,0
20250115,153100,19496243425,3700,3700,3700,3700,0
20250115,153000,19496243425,3700,3700,3700,3700,30684
20250115,152900,19382712625,3700,3700,3700,3700,0
20250115,152800,19382712625,3700,3700,3700,3700,0
20250115,152700,19382712625,3700,3700,3700,3700,0
20250115,152600,19382712625,3700,3700,3700,3700,0
20250115,152500,19382712625,3700,3700,3700,3700,0
20250115,152400,19382712625,3700,3700,3700,3700,0
20250115,152300,19382712625,3700,3700,3700,3700,0
20250115,152200,19382712625,3700,3700,3700,3700,0
20250115,152100,19382712625,3700,3700,3700,3700,0
20250115,152000,19382712625,3700,3700,3700,3700,0
20250115,151900,19382712625,3700,3680,3710,3675,16892
20250115,151800,19320399860,3675,3685,3685,3670,26279
20250115,151700,19223709365,3685,3710,3725,3685,10126
20250115,151600,19186242670,3725,3710,3730,3700,6628
20250115,151500,19161681800,3730,3735,3740,3705,18793
20250115,151400,19091835575,3740,3745,3745,3730,1824
20250115,151300,19085022605,3750,3720,3815,3710,23784
20250115,151200,18995699005,3730,3730,3735,3715,4311
20250115,151100,18979634120,3735,3755,3765,3720,8345
20250115,151000,18948423915,3760,3775,3775,3750,6745
20250115,150900,18923061995,3770,3760,3775,3760,6164
20250115,150800,18899836495,3770,3765,3775,3745,4773
20250115,150700,18881892930,3770,3725,3800,3715,17931
20250115,150600,18814699910,3730,3760,3760,3715,6170
20250115,150500,18791704840,3760,3720,3765,3705,11744
20250115,150400,18747691915,3720,3725,3735,3700,5784
20250115,150300,18726193190,3725,3715,3750,3700,12820
20250115,150200,18678360750,3700,3710,3720,3700,7280
20250115,150100,18651384220,3700,3710,3720,3690,1777
20250115,150000,18644793640,3720,3715,3725,3685,7523
20250115,145900,18616922480,3720,3705,3745,3690,14795
20250115,145800,18561915880,3705,3700,3715,3685,7596
20250115,145700,18533817675,3700,3690,3715,3690,16189
20250115,145600,18473891080,3690,3670,3690,3660,6723
20250115,145500,18449166170,3670,3665,3695,3650,12271
20250115,145400,18404180010,3665,3655,3675,3650,7889
20250115,145300,18375288525,3655,3665,3665,3640,2392
20250115,145200,18366558225,3660,3645,3665,3635,9765
20250115,145100,18330881125,3645,3630,3655,3630,9549
20250115,145000,18296126400,3625,3620,3625,3610,6863
20250115,144900,18271294025,3615,3615,3625,3610,6793
20250115,144800,18246745760,3620,3625,3625,3615,4816
20250115,144700,18229324865,3615,3660,3660,3615,5605
20250115,144600,18208894795,3660,3650,3660,3640,6394
20250115,144500,18185575415,3655,3630,3655,3610,9075
20250115,144400,18152561895,3630,3615,3630,3600,11384
20250115,144300,18111448315,3600,3600,3620,3595,10979
20250115,144200,18071903380,3600,3620,3620,3590,15301
20250115,144100,18016762560,3605,3620,3630,3590,18231
20250115,144000,17951141280,3625,3620,3630,3595,20722
20250115,143900,17876298795,3620,3640,3655,3610,31257
20250115,143800,17762806510,3640,3540,3660,3540,100166
20250115,143700,17404918725,3580,3580,3580,3580,0
20250115,143600,17404918725,3580,3580,3580,3580,0
20250115,143500,17404918725,3580,3690,3690,3580,32701
20250115,143400,17286276765,3685,3680,3685,3675,18006
20250115,143300,17220035590,3680,3685,3690,3680,14125
20250115,143200,17168016695,3685,3705,3710,3680,20707
20250115,143100,17091516035,3705,3715,3715,3705,13312
20250115,143000,17042130595,3720,3720,3720,3710,1371
20250115,142900,17037038055,3710,3725,3725,3705,6985
20250115,142800,17011094495,3710,3685,3740,3675,17039
20250115,142700,16948139935,3685,3715,3715,3680,25308
20250115,142600,16854426655,3725,3735,3745,3715,11318
20250115,142500,16812267285,3730,3750,3750,3730,13906
20250115,142400,16760291595,3750,3755,3755,3745,1969
20250115,142300,16752911745,3755,3760,3760,3750,4337
20250115,142200,16736641475,3760,3760,3760,3750,12472
20250115,142100,16689803805,3760,3760,3760,3750,3451
20250115,142000,16676841960,3760,3740,3760,3735,12003
20250115,141900,16631942760,3740,3735,3745,3735,3077
20250115,141800,16620425910,3745,3750,3755,3740,10639
20250115,141700,16580544800,3755,3755,3755,3750,7026
20250115,141600,16554185740,3755,3755,3760,3750,5360
20250115,141500,16534053595,3760,3785,3785,3745,33415
20250115,141400,16408366535,3790,3795,3795,3790,6350
20250115,141300,16384294875,3800,3805,3810,3800,6942
20250115,141200,16357898930,3805,3815,3815,3805,5720
20250115,141100,16336106775,3810,3815,3820,3810,2592
20250115,141000,16326227550,3815,3820,3820,3810,8307
20250115,140900,16294534750,3820,3830,3840,3815,5641
20250115,140800,16272968340,3840,3840,3840,3830,1039
20250115,140700,16268981370,3840,3835,3840,3820,2147
20250115,140600,16260741435,3840,3840,3845,3815,10174
20250115,140500,16221840025,3840,3855,3855,3840,1739
20250115,140400,16215154210,3845,3865,3865,3835,8211
20250115,140300,16183518205,3865,3855,3870,3850,4577
20250115,140200,16165845870,3855,3825,3855,3825,6447
20250115,140100,16141099530,3825,3820,3830,3820,11225
20250115,140000,16098154480,3820,3825,3825,3820,5316
20250115,135900,16077839725,3825,3825,3825,3820,1545
20250115,135800,16071931460,3825,3825,3835,3820,1845
20250115,135700,16064874725,3825,3800,3840,3800,16865
20250115,135600,16000524035,3800,3800,3800,3785,5901
20250115,135500,15978135025,3795,3785,3795,3765,22280
20250115,135400,15893834640,3785,3800,3800,3775,14390
20250115,135300,15839355375,3800,3800,3810,3785,6340
20250115,135200,15815283170,3810,3780,3810,3780,8012
20250115,135100,15784832010,3780,3770,3780,3750,22689
20250115,135000,15699487140,3750,3770,3780,3750,10805
20250115,134900,15658878350,3765,3780,3780,3750,17545
20250115,134800,15592852765,3755,3825,3825,3750,39095
20250115,134700,15444670420,3825,3840,3840,3825,18720
20250115,134600,15372958035,3840,3840,3840,3830,19669
20250115,134500,15297570310,3835,3835,3845,3830,10181
20250115,134400,15258504910,3840,3850,3850,3835,5369
20250115,134300,15237878100,3850,3865,3865,3845,9689
20250115,134200,15200527640,3865,3890,3890,3865,4946
20250115,134100,15181378560,3880,3895,3895,3880,4954
20250115,134000,15162149475,3880,3895,3895,3880,20968
20250115,133900,15080669385,3895,3910,3910,3895,6209
20250115,133800,15056434180,3910,3905,3910,3905,596
20250115,133700,15054103990,3905,3905,3930,3905,921
20250115,133600,15050506140,3905,3900,3910,3900,1203
20250115,133500,15045810695,3900,3905,3905,3900,13610
20250115,133400,14992722920,3905,3925,3925,3900,4617
20250115,133300,14974677725,3930,3910,3940,3910,4315
20250115,133200,14957784320,3905,3895,3920,3880,31314
20250115,133100,14835695460,3895,3895,3895,3880,9523
20250115,133000,14798685480,3895,3910,3915,3880,23632
20250115,132900,14706476575,3905,3925,3925,3905,13151
20250115,132800,14655009180,3925,3945,3950,3925,14067
20250115,132700,14599684885,3945,3960,3960,3945,34055
20250115,132600,14465085570,3965,3965,3965,3960,6395
20250115,132500,14439731635,3965,3970,3970,3965,4772
20250115,132400,14420807720,3970,3970,3975,3965,2912
20250115,132300,14409248405,3975,3975,3975,3970,1763
20250115,132200,14402245270,3975,3975,3975,3970,3507
20250115,132100,14388319000,3975,3980,3980,3975,2007
20250115,132000,14380339970,3985,3985,3985,3980,1286
20250115,131900,14375215745,3985,3990,3990,3985,152
20250115,131800,14374610020,3970,3985,3990,3970,2097
20250115,131700,14366269595,3985,3995,3995,3985,107
20250115,131600,14365842685,3975,3985,3995,3975,6075
20250115,131500,14341655850,3990,3970,3990,3970,1574
20250115,131400,14335382790,3970,3990,3990,3965,15411
20250115,131300,14274122175,3990,3995,3995,3990,3310
20250115,131200,14260915120,3990,4005,4005,3990,1952
20250115,131100,14253115985,4005,3990,4010,3990,222
20250115,131000,14252229905,3985,4005,4005,3980,12932
20250115,130900,14200664185,4000,4010,4010,4000,644
20250115,130800,14198087975,4005,4005,4005,4005,1685
20250115,130700,14191339550,4010,4015,4015,4005,289
20250115,130600,14190181560,4010,3995,4015,3990,3420
20250115,130500,14176516365,4000,4000,4000,3995,227
20250115,130400,14175608815,4000,4010,4010,3995,18458
20250115,130300,14101783640,4010,4020,4020,4005,4286
20250115,130200,14084603250,4020,4020,4020,4015,463
20250115,130100,14082742000,4020,4015,4020,4010,948
20250115,130000,14078935540,4020,4020,4020,4015,361
20250115,125900,14077485320,4020,4020,4020,4020,206
20250115,125800,14076657200,4020,4015,4020,4010,1990
20250115,125700,14068675255,4020,4020,4020,4020,0
20250115,125600,14068675255,4020,4020,4020,4020,860
20250115,125500,14065218055,4020,4025,4025,4020,1147
20250115,125400,14060601480,4025,4020,4025,4020,1452
20250115,125300,14054763670,4015,4015,4020,4015,276
20250115,125200,14053655500,4020,4015,4020,4015,27
20250115,125100,14053546985,4015,4020,4025,4015,4124
20250115,125000,14036968550,4025,4025,4025,4020,1038
20250115,124900,14032792695,4025,4035,4035,4025,7144
20250115,124800,14004032695,4035,4035,4035,4030,1012
20250115,124700,13999950775,4035,4030,4035,4030,464
20250115,124600,13998080850,4030,4040,4040,4025,1772
20250115,124500,13990936145,4040,4030,4040,4025,3878
20250115,124400,13975312305,4030,4035,4040,4030,792
20250115,124300,13972113655,4035,4035,4040,4025,739
20250115,124200,13969132500,4035,4035,4040,4035,1325
20250115,124100,13963784970,4030,4020,4030,4020,15522
20250115,124000,13901275755,4015,4015,4020,4015,1748
20250115,123900,13894257505,4020,4020,4020,4020,662
20250115,123800,13891596265,4020,4015,4020,4015,2956
20250115,123700,13879715850,4015,4015,4015,4015,3687
20250115,123600,13864912545,4015,4005,4020,4005,5995
20250115,123500,13840863875,4005,3995,4005,3995,2069
20250115,123400,13832585985,3995,3990,3995,3990,958
20250115,123300,13828758855,3995,3990,3995,3985,3176
20250115,123200,13816083805,3995,3995,4000,3995,4403
20250115,123100,13798492820,3995,4000,4000,3995,1876
20250115,123000,13790996695,4000,3990,4005,3990,1865
20250115,122900,13783546215,3990,3985,3990,3985,5378
20250115,122800,13762093550,3990,4005,4005,3990,17553
20250115,122700,13691927725,4005,4010,4010,4005,1888
20250115,122600,13684365550,4010,4005,4010,4005,1433
20250115,122500,13678625935,4005,4010,4010,4005,2789
20250115,122400,13667455490,4010,4010,4015,4010,2030
20250115,122300,13659315185,4015,4030,4030,4015,2186
20250115,122200,13650528190,4030,4030,4030,4010,2557
20250115,122100,13640253470,4010,4030,4040,4010,5796
20250115,122000,13616952380,4030,4025,4030,4025,47
20250115,121900,13616762975,4030,4030,4030,4030,1
20250115,121800,13616758945,4020,4020,4020,4015,901
20250115,121700,13613137200,4030,4035,4035,4030,32
20250115,121600,13613008220,4030,4020,4030,4010,18278
20250115,121500,13539689590,4020,4030,4030,4020,3046
20250115,121400,13527439240,4030,4025,4030,4020,2484
20250115,121300,13517445775,4030,4030,4040,4025,3136
20250115,121200,13504799335,4035,4040,4050,4035,5539
20250115,121100,13482404110,4045,4015,4045,4010,4550
20250115,121000,13464112535,4010,4005,4010,4005,2611
20250115,120900,13453643075,4005,3995,4005,3985,4820
20250115,120800,13434394460,3990,4010,4010,3990,7588
20250115,120700,13404096310,3995,4010,4015,3990,5737
20250115,120600,13381130755,4010,4010,4010,4005,2205
20250115,120500,13372289060,4010,4005,4015,4005,3485
20250115,120400,13358314755,4005,3990,4005,3990,2763
20250115,120300,13347261365,3990,3980,3990,3970,8488
20250115,120200,13313488145,3980,3990,3990,3980,3860
20250115,120100,13298113775,3990,3995,4000,3985,3770
20250115,120000,13283065470,3995,3970,4000,3970,15238
20250115,115900,13222379535,3970,3970,3975,3965,17621
20250115,115800,13152435605,3970,3975,3975,3970,17194
20250115,115700,13084152600,3975,3995,3995,3970,17746
20250115,115600,13013491775,3990,4000,4000,3990,10616
20250115,115500,12971106530,4000,4005,4005,4000,21436
20250115,115400,12885342920,4005,4020,4025,4000,73030
20250115,115300,12592282835,4030,4030,4040,4020,18096
20250115,115200,12519492210,4035,4035,4035,4035,1959
20250115,115100,12511587645,4035,4030,4035,4025,6149
20250115,115000,12486819390,4030,4035,4035,4025,12966
20250115,114900,12434578630,4035,4045,4045,4030,3796
20250115,114800,12419269095,4045,4040,4045,4035,2848
20250115,114700,12407766755,4040,4045,4050,4040,1422
20250115,114600,12402018835,4040,4040,4040,4035,3243
20250115,114500,12388924260,4040,4050,4055,4040,3862
20250115,114400,12373314240,4050,4050,4055,4040,4432
20250115,114300,12355366825,4050,4040,4050,4040,1748
20250115,114200,12348297185,4045,4050,4050,4040,1660
20250115,114100,12341585965,4050,4040,4055,4040,3569
20250115,114000,12327126620,4045,4055,4055,4035,4105
20250115,113900,12310531630,4055,4045,4055,4040,3456
20250115,113800,12296556825,4045,4040,4045,4035,3031
20250115,113700,12284312580,4040,4040,4040,4030,3669
20250115,113600,12269516120,4040,4040,4040,4030,4397
20250115,113500,12251775875,4035,4040,4045,4035,3036
20250115,113400,12239520545,4045,4030,4055,4030,2269
20250115,113300,12230345005,4040,4035,4045,4025,10317
20250115,113200,12188708585,4030,4055,4060,4030,26168
20250115,113100,12082841045,4055,4055,4060,4050,8536
20250115,113000,12048252750,4060,4075,4075,4055,7227
20250115,112900,12018877065,4075,4070,4080,4070,5054
20250115,112800,11998293680,4070,4075,4075,4065,7867
20250115,112700,11966277205,4075,4085,4085,4075,7043
20250115,112600,11937556125,4085,4095,4095,4085,9264
20250115,112500,11899683810,4095,4100,4110,4090,6147
20250115,112400,11874476960,4105,4090,4105,4090,3718
20250115,112300,11859245930,4095,4115,4115,4090,17276
20250115,112200,11788396020,4115,4125,4130,4110,8865
20250115,112100,11751863360,4130,4125,4135,4125,2560
20250115,112000,11741297310,4125,4130,4135,4125,6437
20250115,111900,11714740100,4130,4145,4145,4130,1273
20250115,111800,11709476965,4145,4140,4145,4135,207
20250115,111700,11708620020,4140,4125,4145,4120,7138
20250115,111600,11679167605,4130,4130,4130,4115,87
20250115,111500,11678808570,4125,4120,4125,4110,165
20250115,111400,11678128855,4120,4125,4130,4105,5762
20250115,111300,11654415790,4115,4130,4130,4115,1385
20250115,111200,11648707645,4130,4125,4140,4105,794
20250115,111100,11645429145,4125,4115,4125,4100,7172
20250115,111000,11615967190,4115,4115,4125,4110,162
20250115,110900,11615300575,4115,4110,4130,4100,6628
20250115,110800,11588048065,4100,4120,4120,4095,12456
20250115,110700,11536917965,4120,4130,4130,4115,7810
20250115,110600,11504747720,4130,4120,4135,4110,11501
20250115,110500,11457379855,4125,4135,4135,4105,9340
20250115,110400,11418896050,4135,4140,4140,4110,11798
20250115,110300,11370191995,4150,4135,4155,4135,5059
20250115,110200,11349200390,4150,4135,4160,4125,9574
20250115,110100,11309593380,4140,4115,4160,4115,12447
20250115,110000,11258044030,4115,4100,4135,4100,8494
20250115,105900,11223005370,4100,4060,4110,4060,18246
20250115,105800,11148544220,4060,4090,4090,4060,9651
20250115,105700,11109240165,4090,4100,4105,4085,9288
20250115,105600,11071211040,4100,4055,4105,4050,26282
20250115,105500,10964091795,4055,4100,4105,4040,35675
20250115,105400,10819021555,4105,4160,4165,4105,84674
20250115,105300,10470044340,4155,4165,4170,4150,16399
20250115,105200,10401874510,4165,4170,4180,4150,32499
20250115,105100,10266670490,4170,4185,4200,4170,29174
20250115,105000,10144608215,4190,4200,4200,4180,32855
20250115,104900,10007076295,4200,4255,4255,4180,47402
20250115,104800,9807161740,4255,4265,4280,4250,42669
20250115,104700,9625330560,4280,4310,4325,4265,44825
20250115,104600,9432803650,4310,4340,4345,4300,43647
20250115,104500,9244026790,4345,4260,4350,4260,144917
20250115,104400,8619558130,4270,4265,4270,4255,22286
20250115,104300,8524568150,4265,4270,4275,4250,30303
20250115,104200,8395301395,4270,4260,4275,4255,40988
20250115,104100,8220327590,4260,4220,4260,4215,17867
20250115,104000,8144481570,4220,4210,4230,4205,7381
20250115,103900,8113287300,4210,4250,4250,4205,16593
20250115,103800,8043098755,4240,4230,4260,4230,12914
20250115,103700,7988336095,4240,4270,4275,4230,34138
20250115,103600,7843052440,4270,4270,4280,4255,38936
20250115,103500,7677042880,4270,4200,4280,4195,44538
20250115,103400,7488520770,4195,4190,4200,4180,4492
20250115,103300,7469702120,4190,4190,4190,4185,1525
20250115,103200,7463318920,4190,4195,4195,4190,5101
20250115,103100,7441924055,4195,4195,4200,4190,2351
20250115,103000,7432058715,4195,4185,4195,4180,2312
20250115,102900,7422375640,4185,4190,4190,4175,2948
20250115,102800,7410053595,4190,4185,4195,4185,5464
20250115,102700,7387164165,4185,4170,4185,4170,4275
20250115,102600,7369294335,4170,4165,4170,4165,2117
20250115,102500,7360468460,4170,4170,4170,4165,443
20250115,102400,7358621160,4170,4170,4170,4165,1616
20250115,102300,7351883940,4170,4165,4170,4160,1259
20250115,102200,7346638870,4165,4170,4170,4150,3624
20250115,102100,7331565740,4170,4165,4175,4165,2563
20250115,102000,7320872875,4160,4170,4170,4160,252
20250115,101900,7319822850,4170,4165,4180,4165,4406
20250115,101800,7301453660,4165,4150,4165,4150,1426
20250115,101700,7295532675,4155,4155,4155,4150,2441
20250115,101600,7285391375,4155,4150,4155,4150,13413
20250115,101500,7229660705,4150,4160,4170,4150,5751
20250115,101400,7205753775,4155,4155,4160,4155,389
20250115,101300,7204137405,4140,4150,4150,4140,6177
20250115,101200,7178543760,4150,4155,4155,4150,5245
20250115,101100,7156771700,4155,4160,4160,4155,3722
20250115,101000,7141295405,4160,4160,4165,4155,1764
20250115,100900,7133962420,4160,4165,4165,4155,6273
20250115,100800,7107872595,4165,4170,4175,4160,2163
20250115,100700,7098862690,4180,4195,4195,4170,9630
20250115,100600,7058587430,4195,4175,4195,4175,4086
20250115,100500,7041497650,4175,4200,4200,4160,6535
20250115,100400,7014191295,4200,4200,4205,4190,3288
20250115,100300,7000395295,4205,4205,4215,4195,11107
20250115,100200,6953686335,4205,4185,4205,4185,8014
20250115,100100,6920084510,4185,4180,4185,4180,6074
20250115,100000,6894690425,4185,4180,4185,4175,7799
20250115,095900,6862078455,4180,4175,4190,4170,5996
20250115,095800,6837006810,4170,4165,4170,4165,3414
20250115,095700,6822772590,4170,4170,4170,4165,5617
20250115,095600,6799366230,4170,4160,4175,4160,6715
20250115,095500,6771389080,4155,4140,4155,4140,2563
20250115,095400,6760759875,4150,4140,4150,4140,725
20250115,095300,6757758290,4140,4130,4145,4125,5440
20250115,095200,6735282200,4125,4130,4130,4125,2739
20250115,095100,6723980130,4130,4130,4135,4125,5076
20250115,095000,6703023305,4135,4140,4140,4130,1592
20250115,094900,6696439790,4140,4135,4140,4130,1929
20250115,094800,6688462230,4135,4145,4150,4135,2080
20250115,094700,6679844695,4150,4150,4160,4150,3036
20250115,094600,6667238020,4160,4135,4170,4135,3051
20250115,094500,6654552140,4135,4130,4135,4115,4823
20250115,094400,6634651615,4120,4110,4120,4105,4532
20250115,094300,6616006955,4110,4130,4135,4110,8233
20250115,094200,6582072095,4130,4125,4130,4115,7542
20250115,094100,6550975980,4130,4135,4135,4120,2978
20250115,094000,6538694070,4135,4150,4150,4125,7865
20250115,093900,6506202690,4150,4155,4160,4140,4004
20250115,093800,6489607810,4150,4140,4160,4135,11925
20250115,093700,6440207645,4140,4130,4140,4130,7941
20250115,093600,6407392775,4130,4150,4150,4120,17581
20250115,093500,6334772575,4160,4170,4170,4130,20411
20250115,093400,6249988855,4170,4165,4170,4155,10013
20250115,093300,6208318210,4165,4200,4210,4165,28399
20250115,093200,6089510890,4205,4200,4215,4200,14618
20250115,093100,6027973170,4200,4175,4200,4155,18362
20250115,093000,5951344030,4180,4180,4185,4165,5167
20250115,092900,5929792895,4185,4185,4190,4170,14912
20250115,092800,5867505625,4180,4175,4195,4160,10268
20250115,092700,5824591445,4165,4160,4190,4140,14202
20250115,092600,5765560290,4170,4200,4215,4160,21428
20250115,092500,5675621430,4195,4180,4230,4180,60278
20250115,092400,5421812245,4180,4120,4195,4120,21838
20250115,092300,5331100335,4120,4125,4150,4115,21728
20250115,092200,5241544675,4115,4080,4125,4070,27590
20250115,092100,5128474535,4080,4045,4080,4040,8815
20250115,092000,5092676990,4040,4035,4050,4030,7343
20250115,091900,5063018100,4030,4025,4030,4020,9040
20250115,091800,5026638795,4030,4020,4035,4000,16236
20250115,091700,4961484735,4020,4030,4085,4020,28445
20250115,091600,4846436395,4035,4025,4040,4015,34692
20250115,091500,4706684390,4025,3975,4025,3970,81395
20250115,091400,4382050195,3965,3965,3965,3965,0
20250115,091300,4382050195,3965,4010,4025,3965,39926
20250115,091200,4222451545,4010,4075,4080,4010,50615
20250115,091100,4017519350,4075,4095,4095,4025,46340
20250115,091000,3829342020,4090,4100,4140,4005,82552
20250115,090900,3492465200,4080,4220,4220,4080,59820
20250115,090800,3242867725,4225,4235,4240,4205,18323
20250115,090700,3165474005,4225,4240,4240,4225,19945
20250115,090600,3081056955,4240,4225,4245,4225,15537
20250115,090500,3015258885,4230,4250,4255,4225,36789
20250115,090400,2859197630,4225,4175,4250,4175,130154
20250115,090300,2310770575,4175,4255,4270,4175,86622
20250115,090200,1943940785,4255,4240,4320,4230,83698
20250115,090100,1585739290,4255,4350,4400,4200,144274
20250115,090000,959781570,4345,4400,4400,4310,219791